Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2021 | CNY | 7.79 | 7.91 | 7.63 | 7.86 | 7.86 | +0.01 (+0.13%) | 2,048,072 |
14 Oct 2021 | CNY | 7.8 | 7.92 | 7.7 | 7.85 | 7.85 | +0.03 (+0.38%) | 1,413,700 |
13 Oct 2021 | CNY | 7.9 | 7.9 | 7.71 | 7.82 | 7.82 | -0.05 (-0.64%) | 1,352,800 |
12 Oct 2021 | CNY | 8.01 | 8.12 | 7.77 | 7.87 | 7.87 | -0.19 (-2.36%) | 2,422,100 |
11 Oct 2021 | CNY | 8.48 | 8.49 | 8.04 | 8.06 | 8.06 | -0.52 (-6.06%) | 4,954,600 |
8 Oct 2021 | CNY | 8.5 | 8.65 | 8.41 | 8.58 | 8.58 | +0.08 (+0.94%) | 2,888,000 |
30 Sep 2021 | CNY | 8.37 | 8.6 | 8.3 | 8.5 | 8.5 | +0.23 (+2.78%) | 3,244,952 |
29 Sep 2021 | CNY | 8.32 | 8.4 | 8.16 | 8.27 | 8.27 | -0.08 (-0.96%) | 2,158,500 |
28 Sep 2021 | CNY | 8.12 | 8.35 | 8.06 | 8.35 | 8.35 | +0.24 (+2.96%) | 2,353,857 |
27 Sep 2021 | CNY | 8.39 | 8.48 | 7.87 | 8.11 | 8.11 | -0.3 (-3.57%) | 3,819,200 |
24 Sep 2021 | CNY | 8.72 | 8.74 | 8.35 | 8.41 | 8.41 | -0.31 (-3.56%) | 3,974,800 |
23 Sep 2021 | CNY | 8.66 | 8.78 | 8.57 | 8.72 | 8.72 | +0.07 (+0.81%) | 4,284,100 |
22 Sep 2021 | CNY | 8.3 | 8.67 | 8.27 | 8.65 | 8.65 | +0.27 (+3.22%) | 4,948,600 |
17 Sep 2021 | CNY | 8.17 | 8.43 | 8.12 | 8.38 | 8.38 | +0.24 (+2.95%) | 3,142,000 |
16 Sep 2021 | CNY | 8.28 | 8.51 | 8.12 | 8.14 | 8.14 | -0.15 (-1.81%) | 3,939,264 |
15 Sep 2021 | CNY | 8.24 | 8.35 | 8.2 | 8.29 | 8.29 | +0.05 (+0.61%) | 2,406,248 |
14 Sep 2021 | CNY | 8.51 | 8.55 | 8.15 | 8.24 | 8.24 | -0.26 (-3.06%) | 4,461,800 |
13 Sep 2021 | CNY | 8.4 | 8.54 | 8.31 | 8.5 | 8.5 | +0.1 (+1.19%) | 2,198,043 |
10 Sep 2021 | CNY | 8.48 | 8.61 | 8.3 | 8.4 | 8.4 | -0.09 (-1.06%) | 3,819,219 |
9 Sep 2021 | CNY | 8.74 | 8.77 | 8.49 | 8.49 | 8.49 | -0.26 (-2.97%) | 4,145,141 |
8 Sep 2021 | CNY | 8.8 | 8.83 | 8.6 | 8.75 | 8.75 | -0.04 (-0.46%) | 4,316,923 |
7 Sep 2021 | CNY | 8.87 | 8.93 | 8.74 | 8.79 | 8.79 | -0.12 (-1.35%) | 5,109,863 |
6 Sep 2021 | CNY | 8.7 | 8.96 | 8.55 | 8.91 | 8.91 | +0.13 (+1.48%) | 6,972,403 |
3 Sep 2021 | CNY | 8.51 | 8.92 | 8.45 | 8.78 | 8.78 | +0.3 (+3.54%) | 8,265,890 |
2 Sep 2021 | CNY | 8.41 | 8.57 | 8.35 | 8.48 | 8.48 | -0.14 (-1.62%) | 5,267,741 |
1 Sep 2021 | CNY | 8.32 | 9.03 | 7.96 | 8.62 | 8.62 | +0.32 (+3.86%) | 9,752,000 |
31 Aug 2021 | CNY | 8.22 | 8.32 | 8.05 | 8.3 | 8.3 | +0.15 (+1.84%) | 3,604,200 |
30 Aug 2021 | CNY | 8.2 | 8.43 | 8.02 | 8.15 | 8.15 | -0.1 (-1.21%) | 5,113,200 |
27 Aug 2021 | CNY | 8.58 | 8.77 | 7.95 | 8.25 | 8.25 | -0.46 (-5.28%) | 11,313,584 |
26 Aug 2021 | CNY | 8.66 | 9.07 | 8.63 | 8.71 | 8.71 | +0.03 (+0.35%) | 5,800,400 |